$95.07 +1.68 (%) NVIDIA Corp - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVDA historical data

Date Open High Low Close Volume
12/7/201692.8495.3092.1095.0712,020,093
12/6/201692.2193.7391.5793.3912,469,875
12/5/201689.9992.6189.0091.8815,057,125
12/2/201686.2588.8085.1288.4511,957,300
12/1/201692.1092.1784.7787.6425,888,074
11/30/201693.6094.1692.1092.2011,012,545
11/29/201694.0094.4492.5393.2511,114,187
11/28/201693.8794.7493.6094.116,968,370
11/25/201694.4295.1093.4194.164,889,078
11/23/201693.7295.2592.7793.9711,080,857
11/22/201693.3093.7492.3893.658,259,232
11/21/201694.0994.3592.4092.9810,910,868
11/18/201692.3994.3391.8093.3614,401,499
11/17/201692.3194.7990.6592.3920,824,744
11/16/201687.3492.5686.3591.6324,699,644
11/15/201684.2987.4583.9386.1915,652,258
11/14/201688.0988.1983.6283.6433,719,913
11/11/201679.5188.7778.5087.9754,383,633
11/10/201671.4971.5066.7667.7721,732,039
11/9/201669.2370.9068.7269.9611,413,254
11/8/201671.5471.7770.5071.1610,747,107
11/7/201669.5571.7269.5071.2712,189,524
11/4/201667.5168.7366.5867.578,219,490
11/3/201669.0869.1466.6467.967,741,593
11/2/201669.5870.5268.6468.767,396,231
11/1/201671.4271.8168.2969.0511,830,629
10/31/201670.7971.6370.7571.166,309,718
10/28/201671.0272.1070.4370.567,271,374
10/27/201672.7172.8570.3970.689,716,622
10/26/201671.2772.9571.2072.168,344,781
10/25/201670.5972.3070.2571.879,936,532
10/24/201668.0070.7967.9970.718,495,946
10/21/201667.4967.6666.9067.546,987,654
10/20/201667.2567.9566.3067.737,802,072
10/19/201666.1666.7865.8266.474,976,462
10/18/201666.5266.9966.2566.616,734,274
10/17/201665.9866.6065.5265.614,883,160
10/14/201666.1566.6065.6065.998,265,851
10/13/201665.6565.8063.7065.359,752,910
10/12/201665.8666.7865.3166.4310,498,025
10/11/201666.8866.9865.6266.139,713,476
10/10/201667.2067.5666.4767.107,196,868
10/7/201667.7967.9766.6666.857,156,502
10/6/201667.4167.8366.2667.349,005,317
10/5/201668.8869.5868.0268.237,636,009
10/4/201668.5569.7067.7968.307,040,645
10/3/201668.5269.5168.3368.456,064,853
9/30/201667.7769.1967.3768.5210,748,304
9/29/201666.6767.6166.0567.408,417,136
9/28/201666.6466.8365.9366.787,994,701
9/27/201664.0966.6464.0666.5410,068,769
9/26/201664.2164.6063.5364.345,751,035
9/23/201665.1065.2964.6664.956,903,344
9/22/201665.2465.4464.6565.027,718,287
9/21/201663.2864.9863.2764.868,405,337
9/20/201664.4064.4062.7463.098,277,832
9/19/201663.5065.2663.2163.6710,428,207
9/16/201662.9163.2562.1262.8422,561,149
9/15/201660.5062.7660.3662.6912,884,799
9/14/201660.0160.6059.5160.407,984,326
9/13/201660.6061.3059.5359.8711,794,183
9/12/201658.7360.8757.3260.7514,956,524
9/9/201661.9562.3059.0059.5217,443,966
9/8/201662.1362.7461.4262.647,895,219
9/7/201662.9263.2361.8362.199,949,700
9/6/201662.7563.1262.4363.127,670,320
9/2/201663.2863.3561.8262.538,078,742
9/1/201661.3963.3861.3463.1510,712,305
8/31/201661.7561.9261.1661.349,713,642
8/30/201661.9162.2461.4661.637,138,622
8/29/201662.2862.5361.8961.996,866,279
8/26/201661.6962.3861.2062.037,500,624
8/25/201661.9661.9960.7661.5310,150,783
8/24/201663.1363.1661.6561.947,461,244
8/23/201663.0463.3262.7362.918,494,058
8/22/201662.4562.6161.7162.526,118,683
8/19/201662.0762.7361.8062.267,288,978
8/18/201661.0662.2060.8262.108,292,095
8/17/201662.6062.7460.6661.1514,880,304
8/16/201662.8962.9962.4162.607,191,345
8/15/201663.1163.5062.1362.9814,332,617
8/12/201661.9063.3860.6363.0435,643,642
8/11/201658.8259.9558.7059.7017,026,556
8/10/201659.4159.5058.3258.519,393,453
8/9/201659.0359.4658.7458.899,308,559
8/8/201659.0059.1458.1258.747,626,603
8/5/201657.8958.2357.6158.209,289,735
8/4/201656.4657.4956.3557.236,817,803
8/3/201655.9756.3055.6656.197,495,709
8/2/201657.0057.0355.5056.047,068,720
8/1/201657.3457.5556.3656.737,527,970
7/29/201656.3957.2555.3857.1010,239,664
7/28/201656.1956.6056.0156.185,547,934
7/27/201657.1257.2255.7256.0611,166,886
7/26/201656.1756.9256.0956.6312,862,739
7/25/201655.0055.8154.7655.687,813,211
7/22/201653.4154.6753.0254.677,894,165
7/21/201654.1054.2753.0453.229,032,697
7/20/201653.7054.5153.4854.227,411,502
7/19/201652.9453.7352.8453.529,566,250
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center